Invesco S&P 500 UCITS ETF (SPXD.L) LSE

64.03

+0.13(+0.20%)

Updated at December 24 11:51AM

Currency In USD

Date Range:

DateOpenCloseAdj CloseHighLowVolume
December 24, 202563.9964.0364.0364.0463.9824,066
December 23, 202563.7363.963.963.9163.639,523
December 22, 202563.5563.7163.7163.7163.528,182
December 19, 202562.9463.363.363.362.8332,981
December 18, 202562.4863.0963.0963.1862.45540
December 17, 202563.0862.662.663.2362.54,635
December 16, 202562.8462.8362.8363.2562.7834,681
December 15, 202563.463.3663.3663.5963.0815,390
December 12, 202563.9563.2263.2263.9963.162,905
December 11, 202563.3963.5963.5963.7363.247,240
December 10, 202563.6463.6463.6463.6563.53,368
December 09, 202563.7163.7463.7463.7563.56507,555
December 08, 202563.9463.6663.6663.9463.632,552
December 05, 202563.8563.8363.8364.0163.6528,352
December 04, 202563.763.6463.6463.7263.597,270
December 03, 202563.5663.5163.5163.6263.2424,581
December 02, 202563.263.2963.2963.5863.211,157
December 01, 202563.1963.3963.3963.3963.1550,907
November 28, 202563.5563.4963.4963.5563.2813,682
November 27, 202563.3363.2963.2963.3363.254,406
November 26, 202563.0863.3463.3463.3562.9815,240
November 25, 202562.2762.362.362.3361.914,323
November 24, 202561.6762.1562.1562.1561.4321,589
November 21, 202560.6861.0361.0361.0660.4618,126
November 20, 202562.4362.1662.1662.8462.1522,048
November 19, 202561.4861.5461.546261.48165,840
November 18, 202561.6361.5561.5561.8561.04204,153
November 17, 202562.8662.3962.3962.9362.14164,905
November 14, 202562.4262.7662.7662.7661.8418,894
November 13, 202563.6763.3163.3163.6863.126,076
November 12, 202563.7363.5163.5163.8163.4312,616
November 11, 202563.3263.2263.2263.3463.1915,570
November 10, 202562.9162.8762.8763.1862.8718,695
November 07, 202562.5661.6961.6962.5861.63589,029
November 06, 202562.9362.4462.4463.1662.4290,656
November 05, 202562.7363.1363.1363.1462.629,433
November 04, 202563.0363.0963.0963.2662.81350,200
November 03, 202563.563.4763.4763.7863.3160,865
October 31, 202563.7963.4563.4563.8463.4513,041
October 30, 20256463.7663.766463.5912,233
October 29, 202564.1364.0763.9864.1863.98278,695
October 28, 202563.7263.8663.8663.8663.7236,593
October 27, 202563.5563.6263.6263.6263.494,850
October 24, 202562.763.0763.0763.0762.6335,281
October 23, 202562.9462.3662.3662.9462.0526,835
October 22, 202562.5862.1462.1462.6162.14630,179
October 21, 202562.4162.5162.5162.5962.414,888
October 20, 202562.0462.4162.4162.4761.9615,955
October 17, 20256161.3761.3761.5160.6814,387
October 16, 202562.0762.0262.0262.262.0214,203
October 15, 202561.9262.1462.1462.3361.95,693
October 14, 202561.2861.3961.3961.4560.9515,282
October 13, 202561.6261.6861.6861.7861.3878,413
October 10, 202562.5161.6461.6462.6361.6426,377
October 09, 202562.6562.4462.4462.762.446,548
October 08, 202562.3862.6162.6162.6162.338,789
October 07, 202562.4662.2962.2962.6362.288,078
October 06, 202562.4462.4762.4762.5162.3917,195
October 03, 202562.4762.5262.5262.5262.3113,563
October 02, 202562.362.1562.1562.4262.139,275
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved